Energy Select Sector SPDR (NY: XLE )

55.58 USD -2.33 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 51.54 51.89 50.97 51.68 22,239,173 +0.95(+1.87%)
May 28, 2009 49.54 51.21 49.06 50.73 25,906,825 +1.63(+3.32%)
May 27, 2009 49.85 50.50 49.03 49.10 20,871,211 -0.54(-1.09%)
May 26, 2009 48.29 49.78 47.65 49.64 26,906,804 +1.03(+2.12%)
May 22, 2009 48.90 49.46 48.50 48.61 13,648,327 +0.02(+0.04%)
May 21, 2009 49.32 49.36 48.04 48.59 25,589,342 -1.48(-2.96%)
May 20, 2009 50.61 51.51 49.93 50.07 22,250,193 +0.17(+0.34%)
May 19, 2009 49.75 50.41 49.43 49.90 16,458,992 +0.24(+0.48%)
May 18, 2009 48.74 49.72 48.70 49.66 16,976,873 +1.66(+3.46%)
May 15, 2009 48.81 49.26 47.59 48.00 30,052,839 -1.05(-2.14%)
May 14, 2009 48.53 49.51 48.09 49.05 17,989,490 +0.14(+0.29%)
May 13, 2009 49.88 50.11 48.54 48.91 30,069,111 -1.67(-3.31%)
May 12, 2009 50.92 51.01 49.51 50.58 23,465,460 +0.32(+0.64%)
May 11, 2009 51.00 51.09 49.81 50.26 18,340,702 -1.58(-3.05%)
May 08, 2009 50.48 52.35 50.46 51.84 28,240,047 +2.12(+4.26%)
May 07, 2009 51.52 51.61 49.05 49.72 23,492,053 -0.65(-1.29%)
May 06, 2009 49.37 50.66 49.19 50.37 21,841,097 +1.88(+3.88%)
May 05, 2009 48.96 49.13 47.72 48.49 17,906,644 -0.66(-1.34%)
May 04, 2009 49.08 49.21 48.75 49.15 28,166,159 +1.89(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.